| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 3.87 | 3.98 | 3.54 | 3.66 | 3.66 | -0.18 (-4.69%) | 19,704,400 |
| 1 Feb 2024 | CNY | 3.88 | 3.95 | 3.77 | 3.84 | 3.84 | -0.06 (-1.54%) | 14,657,700 |
| 31 Jan 2024 | CNY | 4.1 | 4.16 | 3.88 | 3.9 | 3.9 | -0.21 (-5.11%) | 16,940,200 |
| 30 Jan 2024 | CNY | 4.2 | 4.3 | 4.11 | 4.11 | 4.11 | -0.13 (-3.07%) | 13,754,300 |
| 29 Jan 2024 | CNY | 4.47 | 4.5 | 4.2 | 4.24 | 4.24 | -0.27 (-5.99%) | 22,103,900 |
| 26 Jan 2024 | CNY | 4.52 | 4.58 | 4.47 | 4.51 | 4.51 | +0.01 (+0.22%) | 17,421,500 |
| 25 Jan 2024 | CNY | 4.37 | 4.52 | 4.31 | 4.5 | 4.5 | +0.16 (+3.69%) | 19,386,600 |
| 24 Jan 2024 | CNY | 4.29 | 4.37 | 4.18 | 4.34 | 4.34 | +0.07 (+1.64%) | 17,177,364 |
| 23 Jan 2024 | CNY | 4.29 | 4.33 | 4.21 | 4.27 | 4.27 | 0.0 (0.0%) | 14,589,500 |
| 22 Jan 2024 | CNY | 4.52 | 4.56 | 4.25 | 4.27 | 4.27 | -0.25 (-5.53%) | 19,910,815 |
| 19 Jan 2024 | CNY | 4.6 | 4.64 | 4.5 | 4.52 | 4.52 | -0.08 (-1.74%) | 12,633,400 |
| 18 Jan 2024 | CNY | 4.61 | 4.67 | 4.49 | 4.6 | 4.6 | -0.07 (-1.50%) | 20,912,361 |
| 17 Jan 2024 | CNY | 4.78 | 4.81 | 4.66 | 4.67 | 4.67 | -0.11 (-2.30%) | 10,906,600 |
| 16 Jan 2024 | CNY | 4.8 | 4.82 | 4.72 | 4.78 | 4.78 | -0.01 (-0.21%) | 12,652,800 |
| 15 Jan 2024 | CNY | 4.77 | 4.83 | 4.72 | 4.79 | 4.79 | -0.02 (-0.42%) | 13,780,601 |
| 12 Jan 2024 | CNY | 4.9 | 4.94 | 4.8 | 4.81 | 4.81 | -0.12 (-2.43%) | 17,016,040 |
| 11 Jan 2024 | CNY | 4.8 | 4.95 | 4.79 | 4.93 | 4.93 | +0.12 (+2.49%) | 16,321,500 |
| 10 Jan 2024 | CNY | 4.9 | 4.91 | 4.79 | 4.81 | 4.81 | -0.11 (-2.24%) | 17,455,697 |
| 9 Jan 2024 | CNY | 4.91 | 5.04 | 4.87 | 4.92 | 4.92 | -0.04 (-0.81%) | 19,428,000 |
| 8 Jan 2024 | CNY | 4.91 | 5.03 | 4.91 | 4.96 | 4.96 | -0.03 (-0.60%) | 18,175,122 |
| 5 Jan 2024 | CNY | 5.04 | 5.14 | 4.95 | 4.99 | 4.99 | -0.08 (-1.58%) | 22,105,067 |
| 4 Jan 2024 | CNY | 5.07 | 5.1 | 4.94 | 5.07 | 5.07 | -0.01 (-0.20%) | 24,217,340 |
| 3 Jan 2024 | CNY | 5.33 | 5.36 | 5.05 | 5.08 | 5.08 | -0.29 (-5.40%) | 47,008,123 |
| 2 Jan 2024 | CNY | 5.5 | 5.65 | 5.36 | 5.37 | 5.37 | -0.16 (-2.89%) | 39,509,400 |
| 29 Dec 2023 | CNY | 5.55 | 5.64 | 5.42 | 5.53 | 5.53 | -0.14 (-2.47%) | 50,355,189 |
| 28 Dec 2023 | CNY | 5.56 | 5.77 | 5.32 | 5.67 | 5.67 | +0.1 (+1.80%) | 54,999,100 |
| 27 Dec 2023 | CNY | 5.6 | 5.85 | 5.47 | 5.57 | 5.57 | -0.13 (-2.28%) | 45,798,745 |
| 26 Dec 2023 | CNY | 6.15 | 6.15 | 5.69 | 5.7 | 5.7 | -0.41 (-6.71%) | 61,445,436 |
| 25 Dec 2023 | CNY | 5.93 | 6.11 | 5.85 | 6.11 | 6.11 | +0.26 (+4.44%) | 66,916,086 |
| 22 Dec 2023 | CNY | 5.98 | 6.18 | 5.76 | 5.85 | 5.85 | -0.16 (-2.66%) | 60,961,091 |
